スマレジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 3,235 | 3,235 | 3,085 | 3,170 | -45 | -1.4% | 212,200 |
| 2025/06/13 | 3,495 | 3,595 | 3,210 | 3,215 | -340 | -9.6% | 363,500 |
| 2025/06/12 | 3,500 | 3,565 | 3,490 | 3,555 | +80 | +2.3% | 171,600 |
| 2025/06/11 | 3,525 | 3,535 | 3,455 | 3,475 | -35 | -1% | 80,600 |
| 2025/06/10 | 3,495 | 3,580 | 3,475 | 3,510 | +50 | +1.4% | 112,100 |
| 2025/06/09 | 3,405 | 3,465 | 3,365 | 3,460 | +100 | +3% | 79,400 |
| 2025/06/06 | 3,445 | 3,445 | 3,350 | 3,360 | -105 | -3% | 74,600 |
| 2025/06/05 | 3,390 | 3,540 | 3,390 | 3,465 | +105 | +3.1% | 133,100 |
| 2025/06/04 | 3,370 | 3,405 | 3,335 | 3,360 | -20 | -0.6% | 44,900 |
| 2025/06/03 | 3,405 | 3,425 | 3,370 | 3,380 | -10 | -0.3% | 45,600 |
| 2025/06/02 | 3,400 | 3,400 | 3,360 | 3,390 | -10 | -0.3% | 32,800 |
| 2025/05/30 | 3,370 | 3,410 | 3,360 | 3,400 | -10 | -0.3% | 52,700 |
| 2025/05/29 | 3,355 | 3,410 | 3,305 | 3,410 | +75 | +2.2% | 66,400 |
| 2025/05/28 | 3,430 | 3,445 | 3,330 | 3,335 | -50 | -1.5% | 70,900 |
| 2025/05/27 | 3,325 | 3,385 | 3,295 | 3,385 | +30 | +0.9% | 59,700 |
| 2025/05/26 | 3,305 | 3,385 | 3,295 | 3,355 | +40 | +1.2% | 65,500 |
| 2025/05/23 | 3,310 | 3,390 | 3,290 | 3,315 | -15 | -0.5% | 68,300 |
| 2025/05/22 | 3,160 | 3,335 | 3,160 | 3,330 | +175 | +5.5% | 153,900 |
| 2025/05/21 | 3,215 | 3,220 | 3,155 | 3,155 | -65 | -2% | 30,300 |
| 2025/05/20 | 3,250 | 3,260 | 3,180 | 3,220 | -10 | -0.3% | 53,400 |
| 2025/05/19 | 3,240 | 3,330 | 3,230 | 3,230 | ±0 | ±0% | 76,900 |
| 2025/05/16 | 3,295 | 3,295 | 3,200 | 3,230 | -45 | -1.4% | 62,900 |
| 2025/05/15 | 3,190 | 3,290 | 3,190 | 3,275 | +40 | +1.2% | 44,700 |
| 2025/05/14 | 3,180 | 3,265 | 3,165 | 3,235 | +25 | +0.8% | 43,200 |
| 2025/05/13 | 3,235 | 3,235 | 3,150 | 3,210 | +5 | +0.2% | 63,600 |
| 2025/05/12 | 3,200 | 3,240 | 3,170 | 3,205 | +30 | +0.9% | 48,700 |
| 2025/05/09 | 3,170 | 3,220 | 3,155 | 3,175 | +5 | +0.2% | 56,000 |
| 2025/05/08 | 3,250 | 3,290 | 3,150 | 3,170 | -60 | -1.9% | 69,800 |
| 2025/05/07 | 3,145 | 3,230 | 3,090 | 3,230 | +150 | +4.9% | 143,600 |
| 2025/05/02 | 3,155 | 3,200 | 3,040 | 3,080 | -100 | -3.1% | 73,500 |
| 2025/05/01 | 3,130 | 3,190 | 3,115 | 3,180 | +35 | +1.1% | 50,700 |
| 2025/04/30 | 3,225 | 3,225 | 3,125 | 3,145 | -40 | -1.3% | 66,200 |
| 2025/04/28 | 3,245 | 3,260 | 3,180 | 3,185 | ±0 | ±0% | 84,700 |
| 2025/04/25 | 3,155 | 3,200 | 3,100 | 3,185 | +85 | +2.7% | 95,800 |
| 2025/04/24 | 3,090 | 3,230 | 3,020 | 3,100 | +50 | +1.6% | 207,000 |
| 2025/04/23 | 3,100 | 3,135 | 3,035 | 3,050 | -50 | -1.6% | 80,500 |
| 2025/04/22 | 2,906 | 3,185 | 2,856 | 3,100 | +211 | +7.3% | 599,500 |
| 2025/04/21 | 2,901 | 2,919 | 2,868 | 2,889 | -17 | -0.6% | 41,300 |
| 2025/04/18 | 2,825 | 2,910 | 2,813 | 2,906 | +65 | +2.3% | 62,100 |
| 2025/04/17 | 2,863 | 2,892 | 2,825 | 2,841 | +13 | +0.5% | 53,600 |
| 2025/04/16 | 2,765 | 2,848 | 2,715 | 2,828 | +95 | +3.5% | 131,000 |
| 2025/04/15 | 2,760 | 2,809 | 2,726 | 2,733 | +8 | +0.3% | 145,600 |
| 2025/04/14 | 2,881 | 3,045 | 2,716 | 2,725 | -107 | -3.8% | 220,500 |
| 2025/04/11 | 2,850 | 2,850 | 2,744 | 2,832 | -15 | -0.5% | 84,500 |
| 2025/04/10 | 2,870 | 2,909 | 2,800 | 2,847 | +86 | +3.1% | 72,900 |
| 2025/04/09 | 2,684 | 2,761 | 2,580 | 2,761 | +127 | +4.8% | 127,600 |
| 2025/04/08 | 2,699 | 2,710 | 2,600 | 2,634 | +206 | +8.5% | 75,400 |
| 2025/04/07 | 2,594 | 2,608 | 2,424 | 2,428 | -303 | -11.1% | 109,100 |
| 2025/04/04 | 2,800 | 2,848 | 2,659 | 2,731 | -54 | -1.9% | 129,800 |
| 2025/04/03 | 2,754 | 2,849 | 2,754 | 2,785 | -90 | -3.1% | 69,400 |
1～
50
件表示中 / 1536件
類似銘柄と比較する
現在ご覧いただいている「スマレジ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| スマレジ | 309,500円 | +25.2% | +18.9% | 0.65% | 31.95倍 | 7.77倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ベース | 343,500円 | +13.9% | +19.8% | 3.41% | 14.70倍 | 4.80倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| 福井コンピ | 303,000円 | +5.9% | +7.2% | 2.41% | 14.54倍 | 2.31倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ビジョン | 121,500円 | +12.6% | +18.9% | 3.70% | 13.64倍 | 3.42倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| Ｆｉｎａｔｅｘｔ | 117,800円 | +42.8% | +95.1% | 0.00% | 49.94倍 | 6.75倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
市場注目の銘柄
チャート関連のコラム
